≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2851 中再保 / K線圖(日)

2851 中再保

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
46.4548.65-2.2-4.52%5.65%4647.344.55
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,8781.32億2,1981.31張/筆45.911.414.40
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
4,4832.21億3,5151.28張/筆49.4+0.3 (+0.62%)

連續漲跌: 首日下跌  ( -2.2元 / -4.52%)

財報評分: 最新58分 / 平均52分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 快訊／台股收漲141點　台積電尾盤見6066張賣單、收跌20元 (ETtoday新聞雲 10/16 13:37)

• 中再保法人董事代表人異動 (公告訊息 10/15 17:04)

• 中再保召開法說會相關內容 (公告訊息 09/03 13:55)

• 台股收跌462點量縮至6294億　台積電跌35元至今最低2375 (ETtoday新聞雲 08/24 13:36)

• 金融股王新產上半年每股海賺8元　中再保業績報喜先亮燈漲停 (ETtoday新聞雲 08/20 10:40)

• 中再保董事會通過2026年第二季財務報告 (公告訊息 08/19 16:15)

• 2026年第二季財務報告董事會召開日期 (公告訊息 08/11 17:47)

• 補充公告中再保新任總經理就任日期 (公告訊息 08/07 15:57)

2851 中再保 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,497日
成交價: 46.45元 (-2.2元/ -4.52%)成交張數: 2,878張成交金額: 1.32億元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第34高
近20日新低
首日下跌
(-2.2元/ -4.52%)
第323高
近2日新低
第115高
近2日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
46.45元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價48.9549.350.347.7535.4531.1524.9526.62328.2513.814.111.9526.25
漲跌價-2.5-2.85-3.85-1.3+11+15.3+21.5+19.85+23.45+18.2+32.65+32.35+34.5+20.2
漲跌幅-5.11%-5.78%-7.65%-2.72%+31%+49.1%+86.2%+74.6%+102%+64.4%+237%+229%+289%+77%
振幅11%11.1%12.4%18.3%51.5%70.5%114%118%136%130%287%301%389%104%
成交張數9,5001.7萬2.57萬5.63萬20.3萬38.1萬56.3萬90.5萬143萬215萬282萬302萬369萬51.6萬
成交金額4.57億8.22億12.6億27.9億94億158億210億297億434億590億760億789億889億198億
週轉率1.19%2.12%3.22%7.04%25.4%47.6%70.4%113%179%268%352%378%461%64.4%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/064647.344.5546.45-2.2-4.525.652,8782,1981.311.32-3.550+2.5-1.0512.7-593,237-3320.99
'26/11/0549.2549.9548.6548.65+0.3+0.622.694,4833,5151.282.21+55.2+5-20.4+39.812.6+9333,296+4351.06
'26/11/0448.749.847.8548.35-0.6-1.233.982,1391,7971.191.04+286-104-64.8+11712.6-832,363-24311.31
'26/11/0348.649.454748.95-0.05-0.155,4982,7871.972.67+2,0430+22.9+2,06612.5-982,446+1552.25
'26/11/0249.255048.849-0.3-0.612.431,9981,4901.340.98+381-140-34+20712.2+992,5440542.12
'26/10/3048.849.648.349.3+0.45+0.922.661,8341,4351.280.9+5620-35+52712.2+112,445-11542.21
'26/10/2949.149.5548.748.85-0.2-0.411.731,1129541.170.55+1380-63.8+74.312.1-162,434+3652.67
'26/10/285050.44949.05-0.95-1.92.81,6401,4561.130.81-6250-16.5-64212.1-2,5092,450+1622.53
'26/10/2750.350.549.350-0.5-0.992.382,9871,5691.91.49+416+87-4.81+49912.2-424,9590611.23
'26/10/2250.450.85050.5+0.2+0.41.591,1669941.170.59+3900-19.3+37012.1-425,001-1611.22
'26/10/2149.850.649.3550.3+0.65+1.312.521,1921,0931.090.6+221+90-23.8+28712.1-495,043+6621.23
'26/10/2050.251.149.4549.65-1.45-2.843.231,5601,9460.80.78-275+1-46.1-32012-25,092+10561.1
'26/10/1949.0551.34951.1+2.05+4.184.693,7402,8571.311.9+1,712-9+19.3+1,72212.2+2895,094+3460.9
'26/10/1652.352.548.949.05-4.15-7.86.775,5325,5680.992.77-1,837-15+114-1,73812-2524,805-3430.89
'26/10/1551.153.350.953.2+1.3+2.54.624,6473,9561.172.45+2,107+35-19.3+2,12212.2-1575,057+5460.91
'26/10/1449.65248.751.9+2.6+5.276.695,7324,3811.312.92+2,3580+58.5+2,41611.9+3865,214+10410.79
'26/10/1347.8549.4547.8549.3+1.2+2.493.334,1203,1401.312.02+2,275+33-112+2,19611.6-2154,828+6310.64
'26/10/1247.348.247.348.1+0.15+0.311.882,2931,3761.671.1+4030-19+38411.4-95,043+1250.5
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/084848.347.247.95+0.2+0.422.31,7801,8200.980.85+7240-8.59+71511.3+45,052+2240.48
'26/10/0746.347.846.1547.75+1.55+3.353.573,1962,4121.331.51+1,688+524-27.9+2,18411.2+135,048+3220.44
'26/10/0645.6546.345.6546.2+0.6+1.321.431,2541,0271.220.58+241+319-33.5+52711-185,035-5190.38
'26/10/0545.9546.545.645.6-0.35-0.761.961,3591,1381.190.62+550-51.5+3.511-135,0530240.47
'26/10/0246.146.145.4545.95-0.15-0.331.419048821.020.41+42.90-31.8+11.111+115,066+1240.47
'26/10/0147.247.245.746.1-1.1-2.333.183,3962,5661.321.57+11.4-834-28.3-85110.9-105,0550230.45
'26/09/3047.0547.4546.8547.2+0.15+0.321.281,0808631.250.51+0.45-2-17.2-18.811-395,065-1230.45
'26/09/2947.4548.146.7547.05-0.45-0.952.841,8271,6261.120.87-62.3-4-28.6-9511-125,104-6240.47
'26/09/2447.4548.2547.1547.5-0.45-0.942.291,7101,7530.980.82+2340-51.7+18211-95,116-2300.59
'26/09/2347.4548.1547.0547.95+0.55+1.162.322,4021,4751.631.15+8450-117+72811-265,125+3320.62
'26/09/2248.448.447.247.4-0.75-1.562.491,8371,8111.010.87-7560-140-89710.9+265,151-2290.56
'26/09/2147.2548.546.8548.15+1.15+2.453.514,1102,7581.491.97+2,2690-123+2,14610.9-55,125+5310.6
'26/09/1847.4547.4546.147002.872,6621,9861.341.24+1700-37+13310.7-45,1300260.51
'26/09/1746.3547.0545.847+0.65+1.42.73,9802,4471.631.85+2,0740-33.3+2,04110.6+185,134+5260.51
'26/09/1646.546.6545.746.35-0.15-0.322.043,5061,9941.761.62-713+208-138-64310.4+265,116-4210.41
'26/09/1547.747.946.3546.5-1-2.113.262,1352,7110.791-5690+107-46310.5+3145,090-1250.49
'26/09/1447.147.646.447.5+0.35+0.742.554,2693,0761.392.01-917+1,171-78.9+17510.5+8274,776+3260.54
'26/09/1144.9547.4544.947.15+1.5+3.295.595,7343,3491.712.68+3,4850-25.4+3,45910.6+2943,949+9230.58
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/1044.7545.6544.545.65+0.15+0.332.531,7831,5941.120.81+1440-15.5+12810.2+3703,6550140.38
'26/09/0945.5545.6544.545.5-0.15-0.332.522,3371,9381.211.06+139+92-13.3+21810.2+3433,285-14140.43
'26/09/0844.545.744.545.65+0.7+1.562.672,5831,5401.681.17+1,2150-64.8+1,15110.2-722,942+1280.95
'26/09/0746.946.944.4544.95-1.7-3.645.254,2783,5321.211.92-2,0700-4.41-2,07410+703,014-11270.9
'26/09/0447.4547.8546.346.65-0.65-1.373.282,6722,7610.971.26-361+70+9.94-28110.3-1142,944-2381.29
'26/09/034647.854647.3+1.15+2.494.013,7993,1681.21.79+859+424+50.7+1,33410.3+1833,058+16401.31
'26/09/0245.3546.345.0546.15+0.3+0.652.731,9751,9481.010.91+7730+6.93+78010.2-342,875-4240.83
'26/09/01454644.445.85-0.35-0.763.462,9022,3151.251.32-669+353+63.7-25210.2-422,909-29280.96
'26/08/3144.646.244.2546.2+1.1+2.444.324,6111,3803.342.11+4530-186+26710.2-122,951+31571.93
'26/08/2845.8545.8544.6545.1-0.6-1.312.632,0151,9111.050.91-1400-6.13-14610.1-332,963-19260.88
'26/08/2746.146.4545.245.7-0.3-0.652.722,7693,8940.711.27-19-12-31.7-62.710.1-172,996-11451.5
'26/08/2643.846.4543.7546+2.25+5.146.176,6964,8501.383.06+3,435-4-22.1+3,40910.1-2603,013+40561.86
'26/08/2541.5543.841.5543.75+0.9+2.15.253,9723,1831.251.7+57.20+134+1919.7-293,273-13160.49
'26/08/2446.947.342.5542.85-4.25-9.0210.110,44910,2161.024.61-4,0120-143-4,1559.72+3163,302-30290.88
'26/08/2148.548.544.2547.1+2.9+6.569.6223,72919,1831.2411+2,6020-20.9+2,58110.2+1,6182,986+42591.98
'26/08/2044.244.244.244.2+4+9.9504,8281,7232.82.13-5680+42.5-5259.87+1081,368+12171.24
'26/08/1939.140.353940.2+0.9+2.293.445,1293,0611.682.05+2,2330-321+1,9129.94+4411,260+350.4
'26/08/1838.839.6538.839.3+0.35+0.92.182,6031,7811.461.02+1,250-1+107+1,3569.65+16819020.24
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/1738.3539.6538.2538.95+0.2+0.523.613,1392,1951.431.22-7040+290-4149.5+102803-8220.25
'26/08/1437.939.3537.7538.75+0.9+2.384.233,3522,0901.61.3+1,8610-162+1,6999.58-166701+368412
'26/08/1336.838.0536.837.85+1.15+3.133.412,1181,4821.430.8+1,0220+40.7+1,0639.35-63867+48485.54
'26/08/1236.0537.053636.7+0.8+2.232.921,5511,1491.350.57+2760+55.5+3319.26+16930000
'26/08/1135.736.135.635.9-0.1-0.281.398757181.220.31-48-20-25.4-93.49.23+1914000
'26/08/1035.6536.0535.0536+0.55+1.552.821,3129501.380.47+2540-18.4+2369.24-119913000
'26/08/0734.8535.534.8535.45+0.45+1.291.861,1098621.290.39+2170+28.4+2459.18+491,032000
'26/08/0634.835.0534.835000.717685071.520.27-12.10-33.3-45.49.14+27983000
'26/08/053535.2534.835+0.3+0.861.39627701.250.34-890-20.8-1109.15+28956000
'26/08/0434.3535.0534.3534.7-0.1-0.292.011,0168051.260.35-2560-33.7-2899.16+10928-100
'26/08/0334.53534.134.8+0.3+0.872.611,3341,0931.220.46+940-49.6+44.49.19+1918-110.11
'26/07/3134.4535.1534.334.5+0.5+1.472.52,7021,9031.420.94+2640-73.2+1909.18+68917-320.22
'26/07/3033.9534.1533.334-0.05-0.152.52,6451,4731.80.9+4250-2.36+4229.15+62849050.59
'26/07/2934.8534.8532.9534.05-0.35-1.025.524,4092,3721.861.48+4190+10.1+4299.09+36787+150.64
'26/07/2835.235.234.1534.4-0.95-2.692.971,8441,4301.290.64-1160+10.9-1059.02-62751+140.53
'26/07/2735.2535.3534.835.35+0.1+0.281.561,0778541.260.38-220+10.3-11.79.04-3813+130.37
'26/07/2435.535.7534.8535.25-0.25-0.72.541,4931,1061.350.53+1540+19.2+1739.04-5816+220.25
'26/07/2335.736.0535.4535.5-0.2-0.561.681,6541,0241.620.59+270-11.4+15.69.020821000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/2236.1536.4535.4535.7-0.45-1.242.772,3181,5361.510.83+2870-45.3+2429.02+5821000
'26/07/2135.9536.635.736.15+0.2+0.562.52,0001,5081.330.72+9160-11.9+9058.98+4816000
'26/07/2036.0536.335.3535.95-0.05-0.142.642,4181,5291.580.87-8.60+44.8+36.28.87-18812000
'26/07/1736.5537.435.836-0.9-2.444.342,2041,3311.660.81-335+20+60.6-2558.88+27830000
'26/07/1637.9537.9536.8536.9-1.6-4.162.863,4122,1141.611.27-1,709+1+52.4-1,6558.92-8803000
'26/07/1537.538.537.538.5+0.85+2.262.661,5351,1421.340.59+605-9-27.2+5699.13+8811000
'26/07/1438.0538.2537.1537.65-0.4-1.052.891,7961,4711.220.67+198+81+5.8+2859.05+33803000
'26/07/1337.8538.337.6538.05+0.2+0.531.721,4581,0071.450.55-60.1+200-43.1+96.89.02-6770000
'26/07/0938.238.237.537.85-0.5-1.31.831,6411,1541.420.62-328+151-6.57-1839.02+28776000
'26/07/0838.538.93838.35-0.15-0.392.341,6541,0051.650.63+58.3+100-38.2+1209.06-112748000
'26/07/0738.939.2538.1538.5-0.6-1.532.812,3801,5221.560.92-426+150+23.8-2529.05-63860-200
'26/07/0638.539.338.539.1+0.65+1.692.082,1591,3191.640.84+862+150-28+9849.11-76923+120.22
'26/07/0337.0538.7537.0538.45+1.05+2.814.552,5181,6521.520.96+335+303-47.5+5919+40999+110.1
'26/07/0235.937.5535.7537.4+1.4+3.8952,6251,5111.740.97+872+520+9248.96+49959000
'26/07/0136.336.435.7536-0.15-0.411.81,7841,1911.50.64-376+80+4-2928.85-17910000
'26/06/3034.6536.2534.6536.15+1.5+4.334.623,8851,9601.981.38+9710+3+9748.9-38927000
'26/06/2935.435.534.5534.65-0.3-0.862.729,9073,5202.813.45+3,988+1+8+3,9978.79+26965000
'26/06/2638.3538.3537.0537.15-1.3-3.383.385,5703,2981.692.09-2,178+1-88-2,2658.29+73939000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/2538.738.938.338.45-0.2-0.521.556,0592,2282.722.34-2,029+1-216-2,2448.56+3866000
'26/06/2438.453938.438.65-0.35-0.91.543,7891,7502.171.47-1,9030-181-2,0848.8+18863000
'26/06/2339.539.538.8539-0.3-0.761.652,2751,2701.790.89-1560-9.45-1669.06-24845000
'26/06/223939.538.739.3+0.3+0.772.052,4131,3071.850.94+1650+7.76+1729.08+46869-100
'26/06/1840.5540.638.7539-1.55-3.824.564,6773,5391.321.85-1,0810-9.49-1,0909.06+118823010.12
'26/06/174040.7539.740.55+0.8+2.012.643,3221,8691.781.34-3300-71-4019.19+11707010.14
'26/06/1638.5540.238.539.75+1.75+4.614.476,0643,1001.962.4+1,8470-54+1,7939.24+7696010.14
'26/06/1537.538.2537.538+0.85+2.292.023,5321,76721.34-1080-18-1269.02+18689010.15
'26/06/1236.5537.1536.5537.15+0.7+1.921.651,9169641.990.71-9.460-24-33.59.06-35671010.15
'26/06/1137373636.45-0.15-0.412.731,1817931.490.43-28.90+10.9-189.06+5706010.14
'26/06/1036.737.2536.536.6-0.4-1.082.031,2718431.510.47-1560-13.4-1709.06-37701010.14
'26/06/0935.537.235.537+1.45+4.084.782,5561,6841.520.94+9100-38+8729.08+15738010.14
'26/06/0835.13635.135.55-1.35-3.662.443,0861,6701.851.1-1600-16.4-1778.97-82723010.14
'26/06/0536.7537.236.5536.9+0.05+0.141.761,5171,1251.350.56+2650-30+2358.99+27805010.12
'26/06/0436.7536.936.536.85+0.05+0.141.091,2817921.620.47+6050-2+6038.96-17778010.13
'26/06/0335.236.9535.136.8+1.75+4.995.283,6281,9841.831.31+9170-35.3+8828.88+45795010.13
'26/06/0235.0535.134.935.05-0.1-0.280.571,2467991.560.44+137-163-11-37.48.76+27750010.13
'26/06/0135.135.2534.835.15+0.05+0.141.282,1941,4401.520.77+755-487-17+2518.75+5723010.14
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/2935.4535.5534.935.1-0.1-0.281.851,9791,0931.810.69-1840+3-1818.65+42718010.14
'26/05/283535.4534.7535.2+0.2+0.5722,3771,2211.950.83+1,5280-11.4+1,5178.68-68676010.15
'26/05/2735.235.3534.835-0.15-0.431.563,2941,1762.81.15+1,90900+1,9098.49-61744010.13
'26/05/263535.234.735.15+0.05+0.141.421,4857292.040.52-830-14.9-97.98.25-129805010.12
'26/05/2535.0535.2534.4535.1+0.3+0.862.32,2371,0192.20.78+2840+0.74+2858.26+202934010.11
'26/05/2235.435.6534.6534.8-0.75-2.112.813,2852,1771.511.15-9550-7.35-9638.22+17732010.14
'26/05/2135.0535.6534.635.55+0.65+1.863.013,7901,9191.981.34+5150-31+4848.34-21715010.14
'26/05/2035.135.3534.7534.9-0.1-0.291.712,3371,2601.850.82+5930-5.88+5878.28+90736010.14
'26/05/1934.4535.2534.3535+0.45+1.32.63,2131,8561.731.12+1,0150+19+1,0348.2+4646010.15
'26/05/1834.234.833.8534.55+1.9+5.822.916,9382,9822.332.39+2,9450-1.1+2,9448.08+28642+110.16
'26/05/1533.3533.3532.432.65-0.45-1.362.872,1391,3461.590.7+1870-547-3607.71+43614000
'26/05/1434.0534.433.133.1-1.2-3.53.792,9122,6991.080.98-1,331-1-42.6-1,3757.69-57571-100
'26/05/1333.4534.533.4534.3+0.2+0.593.083,7732,0401.851.29+1080+37.4+1457.84-110628010.16
'26/05/123334.732.8534.1+2.55+8.085.8610,6205,8491.823.61+4,281+10-13.7+4,2777.83+227738+110.14
'26/05/1131.432.131.3531.55+0.4+1.282.413,0211,7611.720.96+992+7+35.8+1,0357.29-9511000
'26/05/0831.431.431.0531.15-0.2-0.641.121,2478971.390.39-2780+3-2757.17+63520000
'26/05/073131.653131.35+0.05+0.162.082,1079392.240.66-2960-7-3037.2-50457000
'26/05/0630.7531.3530.5531.3+0.75+2.452.622,7301,4341.90.85+6800+34+7147.24-386507000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/0530.330.8530.130.55+0.2+0.662.472,4808762.830.76+834+18-11+8417.16+6893000
'26/05/0430.1530.4530.1530.35+0.2+0.6611,1965242.280.36+35+79-1+1137.08-1887000
'26/04/3030.530.530.1530.15-0.25-0.821.151,1935932.010.36-5890+0.56-5887.08-11888000
'26/04/2930.730.830.3530.4-0.3-0.981.476966221.120.21-1930-1-1947.15-4899000
'26/04/2830.230.7530.230.7+0.5+1.661.821,6468092.030.5+44600+4467.18-6903000
'26/04/2729.930.2529.8530.2+0.15+0.51.331,5777432.120.47+983-2-23+9587.13-24909-100
'26/04/2430.1530.229.9530.05-0.1-0.330.839274941.880.28-68-3-10-817-10933+110.11
'26/04/2330.130.2529.8530.15-0.05-0.171.321,8269811.860.55-76-1-43-1207.01-4943000
'26/04/2229.8530.2529.830.2+0.35+1.171.511,3638561.590.41+7380-52+6867.01-9947000
'26/04/2129.853029.729.85+0.1+0.341.011,4638401.740.44-620-35-976.92-8956-500
'26/04/2029.5529.829.529.75+0.2+0.681.021,6609531.740.49+345-4-58+2836.94-33964-550.52
'26/04/1729.6529.6529.0529.55-0.1-0.342.023,9512,3111.711.16-278+10-10-2787+6997-8101
'26/04/1630.530.529.429.65-1.65-5.273.519,1664,7791.922.72-3,962+15+3-3,9447.04-41991-8181.82
'26/04/1531.8531.8531.2531.3-0.5-1.571.892,2831,2141.880.72+100+15-34.3+80.77.52+151,032+11262.52
'26/04/1431.631.8531.531.8+0.25+0.791.111,6051,0841.480.51-233+16+252+357.5-641,017+15151.47
'26/04/1331.431.731.331.55+0.3+0.961.281,9641,1571.70.62+563+5-54+5147.53+131,081000
'26/04/103131.330.9531.25+0.25+0.811.131,5568471.840.49+520+11+211+7427.46+21,068000
'26/04/0931.1531.230.931-0.1-0.320.969748251.180.3+66+12-11+677.4-111,066000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/083131.1530.931.1+0.4+1.30.811,8151,0691.70.56+1,058+9+75+1,1427.39-1951,085000
'26/04/0730.530.8530.4530.7+0.3+0.991.329505961.590.29+561+5-3.72+5627.26-121,280000
'26/04/0230.8530.930.3530.4-0.45-1.461.781,6199611.680.49+3570-2.93+3547.19-151,292000
'26/04/0130.9531.330.6530.85+0.1+0.332.112,1588962.410.67+285-22+50.4+3137.14+311,307000
'26/03/3130.6530.9530.5530.75+0.05+0.161.31,6211,0331.570.5+7430+7.71+7517.1-831,276000
'26/03/3030.731.0530.6530.7-0.25-0.811.291,1457781.470.35+1660-43.9+1227.03-1221,359000
'26/03/2730.531.0530.430.95+0.3+0.982.122,1119722.170.65+1,1290-35+1,0947.01-731,481000
'26/03/2631.831.830.630.65-0.95-3.013.83,7933,0451.251.18+6040-12+5926.87-31,554000
'26/03/2530.931.6530.831.6+1.05+3.442.784,3091,9542.211.35+1,9150+54+1,9696.79+7351,557000
'26/03/2430.7530.830.430.55+0.05+0.161.312,3231,2621.840.71+437-1-40+3966.56+17822000
'26/03/233030.629.930.5002.32,5381,5101.680.77+1,6680-48.3+1,6206.52-30805000
'26/03/2030.230.6530.1530.5+0.15+0.491.651,3841,1521.20.42+680-1-20+6596.31+49835000
'26/03/1930.4530.5530.230.35-0.2-0.651.152,1631,3591.590.66+1610+31+1926.23+11786000
'26/03/183030.629.930.55+0.8+2.692.354,0221,7682.281.22+713-1+60+7726.21+61775000
'26/03/1729.629.829.4529.75+0.45+1.541.191,9271,5331.260.57+2490+6.94+2566.12-40714000
'26/03/162929.3528.829.3+0.4+1.381.92,4561,6301.510.71+552+5-100+4576.09-80754000
'26/03/1328.729.0528.5528.9+0.05+0.171.731,7211,0241.680.5+4990-50.6+4486.02-9834000
'26/03/122929.128.6528.85-0.2-0.691.552,1171,6971.250.61+295-3-39.8+2525.96-4843000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/112829.252829.05+2.15+7.994.657,2663,5942.022.1+3,4630+19+3,4825.92-191847000
'26/03/1026.8526.926.6526.9+0.35+1.320.947575551.360.2+47-4+3.73+46.75.49+521,038000
'26/03/0926.726.826.526.55-0.65-2.391.11,3481,7980.750.36-5000-117-6175.48+3986000
'26/03/0627.1527.3527.1527.2-0.15-0.550.734272851.50.12-10700-1075.54+39983000
'26/03/0526.9527.4526.9527.35+0.6+2.241.871,1197621.470.3+2840-44+2405.56+128944000
'26/03/0427.527.526.726.75-0.8-2.92.92,1482,3570.910.58-610-1-54-6655.52+62816-200
'26/03/0327.427.6527.2527.55+0.1+0.361.461,0507771.350.29+74+7-53+285.59-40754-220.27
'26/03/0227.327.627.327.45-0.2-0.721.081,0266921.480.28+71+57-2+1265.59+47794-140.5
'26/02/2627.5527.7527.5527.65+0.05+0.180.727215241.380.2+34500+3455.57+6747+150.67
'26/02/2527.8527.8527.4527.6-0.2-0.721.441,3131,3260.990.36-2130-18-2315.53+89741040.54
'26/02/2427.928.0527.7527.8+0.15+0.541.081,2559491.320.35+7090+28+7375.55-18652040.61
'26/02/2327.427.927.3527.65+0.2+0.7322,1831,2901.690.6+5590+4+5635.47-10670040.6
'26/02/1127.427.5527.2527.45+0.05+0.181.091,2568611.460.34+4700+80+5505.4-11680040.59
'26/02/1027.327.427.127.4+0.15+0.551.11,0638831.20.29+4600+1+4615.34+10691040.58
'26/02/0927.1527.327.127.25+0.25+0.930.749865721.720.27+6230+82+7055.28+9681040.59
'26/02/0627.227.226.7527-0.2-0.741.659605751.670.26+2810-30+2515.2+1672040.6
'26/02/052727.352727.2+0.2+0.741.31,7791,1811.510.48+1,125+11+49+1,1855.3-21671040.6
'26/02/0426.652726.5527+0.35+1.311.696653771.760.18+418+4-22+4005.16-3692040.58
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/0326.526.8526.526.65-0.1-0.371.317816841.140.21-64-34-7-1055.14-7695040.58
'26/02/0226.626.7526.3526.75+0.15+0.561.51,1646791.710.31+176-28-17+1315.15-6702040.57
'26/01/3026.7526.8526.626.6-0.15-0.560.936423721.730.17+230+5+285.13-15708040.56
'26/01/2926.626.7526.426.75+0.15+0.561.326874451.540.18+2380-7+2315.13-26723+440.55
'26/01/2826.952726.526.6-0.35-1.31.861,7162,0090.850.46-8730-8-8815.1-52749-400
'26/01/272727.1526.926.95000.935774311.340.16+2080-1+2075.22-4801040.5
'26/01/2626.827.0526.7526.95+0.05+0.191.124414381.010.12+940-26+685.2+3805040.5
'26/01/2327.127.126.826.9-0.25-0.921.18941,2190.730.24-42900-4295.19-3802040.5
'26/01/222727.1526.9527.15+0.2+0.740.746094931.240.16+2780+7+2855.25+6805040.5
'26/01/2126.9527.126.826.95-0.1-0.371.111,0167701.320.27+2110+8+2195.22-15799040.5
'26/01/2027.327.42727.05-0.35-1.281.469821,0080.970.27-1310-21.3-1525.19+35814040.49
'26/01/1926.9527.426.8527.4+0.45+1.672.041,5969031.770.44+870+268-46.5+1,0915.29-11779040.51
'26/01/1627.3527.3526.9526.95-0.3-1.11.471,2461,0331.210.34-2670-38.5-3055.19+6790040.51
'26/01/1527.227.4527.0527.25+0.05+0.181.471,0677241.470.29+638+4+5+6475.22+58784+440.51
'26/01/1427.427.527.1527.2001.299597341.310.26-17+11+1-55.14+29726000
'26/01/1326.8527.326.8527.2+0.4+1.491.682,6401,2452.120.72+1,207+30+1,2105.16+8697000
'26/01/1226.726.8526.526.8+0.2+0.751.329625461.760.26+51+1-1+515.02-9689000
'26/01/0926.6526.926.5526.6001.321,0945212.10.29+249+7-1+2555.02+11698000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/0826.5526.7526.3526.6+0.1+0.381.511,6456522.520.44+91700+9174.99+8687000
'26/01/0726.426.6526.426.5+0.1+0.380.959305451.710.25+38600+3864.88-4679000
'26/01/0626.4526.5526.426.4-0.1-0.380.576473331.940.17+161+16-5+1724.83+4683000
'26/01/0526.2526.526.126.5+0.25+0.951.521,0875671.920.29+4630-10+4534.81-7679000
'26/01/0226.426.4526.226.25000.955052591.950.13-20-8-104.83-7686-200
'25/12/3126.2526.426.226.25000.764942671.850.13-830-46-1294.83-18693020.29
'25/12/3026.5526.5526.226.25-0.35-1.321.328667471.160.23-1440-32.6-1774.84+44711020.28
'25/12/2926.226.726.226.6+0.4+1.531.912,1229362.270.56+1,0760-65+1,0114.87-2667020.3
'25/12/2626.0526.252626.2+0.1+0.380.966973671.90.18+750-101-264.74-4669020.3
'25/12/2426.1526.326.0526.1-0.1-0.380.956294601.370.16-2680-45-3134.73+3673-120.3
'25/12/2326.1526.2526.126.2-0.05-0.190.572603510.740.07-80-50-584.77-5670030.45
'25/12/2226.226.252626.25+0.05+0.190.957485141.460.2+1110-46+654.77-32675030.44
'25/12/1926.226.32626.2001.159114621.970.24+2440-40+2044.76-5707030.42
'25/12/1826.4526.6526.126.2-0.25-0.952.087595261.440.2+140-5+94.73-7712-130.42
'25/12/1726.0526.452626.45+0.4+1.541.731,2409041.370.33-270-29-564.74+6719-140.56
'25/12/1625.926.125.826.05001.151,5189821.550.39+7290-80+6494.75-10713050.7
'25/12/1525.826.225.826.05001.545025400.930.13+2310-55+1764.66+11723050.69
'25/12/1226.126.252626.05000.961,0126291.610.26+3640-82+2824.63-5712050.7
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1126.2526.4526.0526.05-0.2-0.761.521,1357451.520.3+4730-159+3144.58-28717+150.7
'25/12/1026.426.4526.2526.25-0.15-0.570.764133741.10.11+880-55+334.52-7745+140.54
'25/12/0926.326.526.2526.4+0.05+0.190.955473611.510.14+288-6-62+2204.51-7752+330.4
'25/12/0826.326.3526.226.35000.574895500.890.13+2040-27+1774.47+2759000
'25/12/0526.426.4526.2526.35-0.2-0.750.757527930.950.2-480+11-374.45+9757000
'25/12/0426.5526.5526.426.55000.564293061.40.11+1690-30+1394.46+27748000
'25/12/0326.6526.6526.3526.55-0.1-0.381.139386441.460.25-2040+58-1464.46-7721000
'25/12/0226.3526.6526.3526.65+0.3+1.141.141,7161,0241.680.46+949+196-53+1,0924.49-14728000
'25/12/0126.1526.426.126.35+0.1+0.381.147445351.390.2+34+193-50+1774.37+6742000
'25/11/2826.426.426.1526.25-0.15-0.570.956595751.150.17-2900+49-2414.36-1736000
'25/11/2726.3526.626.2526.4001.337434581.620.2-1280-24-1524.39+28737000
'25/11/2626.326.5526.326.4+0.05+0.190.959735071.920.26+3800-7+3734.42-6709000
'25/11/2526.226.3526.126.35-0.1-0.380.951,0174692.170.27-77.80-35-1134.38-101715000
'25/11/242626.4525.826.45+0.65+2.522.523,0251,6271.860.79+7410-65+6764.39+97816-100
'25/11/2125.925.925.5525.8-0.1-0.391.351,1567481.550.3+6080+6+6144.3-243719010.14
'25/11/2025.72625.725.9+0.25+0.971.176744921.370.17+30.80-9+21.84.23+14962010.1
'25/11/1925.7525.825.4525.65-0.15-0.581.361,0161,1420.890.26-1930-33-2264.22-2948+110.11
'25/11/18262625.6525.8-0.2-0.771.351,4098481.660.36+1080-34+744.26+101950000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/1726.3526.3525.8526-0.5-1.891.891,8981,6571.150.49+65.60-126-60.44.25+175849000
'25/11/1426.226.626.0526.5+0.3+1.152.12,7581,7231.60.73+1,3390-323+1,0164.28+11674000
'25/11/1326.1526.3525.9526.2+0.2+0.771.543,0641,2262.50.8+2,1380-269+1,8694.11+13663000
'25/11/1225.9526.2525.8526+0.25+0.971.553,2191,4432.230.84+1,5940-481+1,1133.85-2650000
'25/11/1125.425.925.425.75+0.65+2.591.993,1861,6181.970.82+1,8490-612+1,2373.66+19652000
'25/11/1025.2525.2524.9525.1-0.1-0.41.199656021.60.24-520-5-573.47-15633000